美农生物 sz.301156
20.12
+2.50%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.46 | 19.89 | 19.30 | 19.69 | +1.54% | 1.20 | 8.10% |
| 2025-07-21 | 19.12 | 19.54 | 19.10 | 19.39 | +1.30% | 0.65 | 4.44% |
| 2025-07-18 | 19.27 | 19.27 | 18.99 | 19.14 | +0.05% | 0.42 | 2.95% |
| 2025-07-17 | 19.09 | 19.27 | 18.97 | 19.13 | +0.16% | 0.47 | 3.29% |
| 2025-07-16 | 18.82 | 19.19 | 18.80 | 19.10 | +1.53% | 0.55 | 3.87% |
| 2025-07-15 | 19.28 | 19.28 | 18.55 | 18.81 | -2.42% | 0.66 | 4.68% |
| 2025-07-14 | 18.96 | 19.29 | 18.85 | 19.28 | +1.57% | 0.59 | 4.13% |
| 2025-07-11 | 18.92 | 19.00 | 18.62 | 18.98 | +0.32% | 0.57 | 4.02% |
| 2025-07-10 | 19.07 | 19.14 | 18.90 | 18.92 | -0.68% | 0.55 | 3.85% |
| 2025-07-09 | 19.12 | 19.27 | 18.92 | 19.05 | -0.67% | 0.63 | 4.37% |
| 2025-07-08 | 19.28 | 19.32 | 19.02 | 19.18 | -0.46% | 0.66 | 4.62% |
| 2025-07-07 | 18.64 | 19.36 | 18.55 | 19.27 | +3.14% | 0.94 | 6.60% |
| 2025-07-04 | 19.01 | 19.03 | 18.62 | 18.69 | -1.83% | 0.71 | 5.08% |
| 2025-07-03 | 19.02 | 19.10 | 18.79 | 19.03 | -0.21% | 0.73 | 5.11% |
| 2025-07-02 | 18.94 | 19.24 | 18.77 | 19.07 | +0.58% | 1.00 | 7.02% |
| 2025-07-01 | 18.79 | 19.11 | 18.46 | 18.96 | +0.95% | 0.87 | 6.14% |
| 2025-06-30 | 18.81 | 18.81 | 18.58 | 18.78 | +0.59% | 0.51 | 3.65% |
| 2025-06-27 | 18.57 | 18.77 | 18.53 | 18.68 | +0.43% | 0.49 | 3.47% |
| 2025-06-26 | 18.70 | 18.87 | 18.45 | 18.60 | -0.64% | 0.63 | 4.49% |
| 2025-06-25 | 18.69 | 18.79 | 18.47 | 18.71 | +0.11% | 0.63 | 4.54% |